戸上電機製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,702 | 1,753 | 1,700 | 1,724 | +15 | +0.9% | 1,800 |
| 2022/03/30 | 1,708 | 1,710 | 1,700 | 1,709 | -27 | -1.6% | 6,900 |
| 2022/03/29 | 1,733 | 1,745 | 1,733 | 1,736 | -4 | -0.2% | 1,800 |
| 2022/03/28 | 1,734 | 1,745 | 1,733 | 1,740 | +6 | +0.3% | 2,600 |
| 2022/03/25 | 1,741 | 1,741 | 1,734 | 1,734 | -5 | -0.3% | 1,500 |
| 2022/03/24 | 1,732 | 1,739 | 1,723 | 1,739 | +8 | +0.5% | 1,400 |
| 2022/03/23 | 1,733 | 1,745 | 1,731 | 1,731 | -3 | -0.2% | 2,200 |
| 2022/03/22 | 1,740 | 1,743 | 1,734 | 1,734 | -4 | -0.2% | 1,000 |
| 2022/03/18 | 1,732 | 1,739 | 1,722 | 1,738 | +6 | +0.3% | 1,100 |
| 2022/03/17 | 1,727 | 1,737 | 1,727 | 1,732 | +5 | +0.3% | 900 |
| 2022/03/16 | 1,712 | 1,728 | 1,712 | 1,727 | +8 | +0.5% | 600 |
| 2022/03/15 | 1,740 | 1,741 | 1,707 | 1,719 | -25 | -1.4% | 1,200 |
| 2022/03/14 | 1,729 | 1,748 | 1,729 | 1,744 | +15 | +0.9% | 300 |
| 2022/03/11 | 1,714 | 1,729 | 1,714 | 1,729 | +11 | +0.6% | 300 |
| 2022/03/10 | 1,705 | 1,722 | 1,705 | 1,718 | +15 | +0.9% | 1,500 |
| 2022/03/09 | 1,703 | 1,715 | 1,702 | 1,703 | -17 | -1% | 900 |
| 2022/03/08 | 1,712 | 1,720 | 1,702 | 1,720 | +5 | +0.3% | 1,300 |
| 2022/03/07 | 1,738 | 1,738 | 1,715 | 1,715 | -23 | -1.3% | 1,100 |
| 2022/03/04 | 1,738 | 1,738 | 1,738 | 1,738 | +2 | +0.1% | 400 |
| 2022/03/03 | 1,722 | 1,736 | 1,721 | 1,736 | +6 | +0.3% | 700 |
| 2022/03/02 | 1,738 | 1,738 | 1,730 | 1,730 | -9 | -0.5% | 1,000 |
| 2022/03/01 | 1,734 | 1,739 | 1,720 | 1,739 | +21 | +1.2% | 1,200 |
| 2022/02/28 | 1,717 | 1,725 | 1,717 | 1,718 | +4 | +0.2% | 1,600 |
| 2022/02/25 | 1,716 | 1,718 | 1,711 | 1,714 | -14 | -0.8% | 3,000 |
| 2022/02/24 | 1,740 | 1,740 | 1,715 | 1,728 | -13 | -0.7% | 600 |
| 2022/02/22 | 1,719 | 1,741 | 1,715 | 1,741 | +27 | +1.6% | 2,100 |
| 2022/02/21 | 1,740 | 1,740 | 1,714 | 1,714 | -28 | -1.6% | 3,200 |
| 2022/02/18 | 1,744 | 1,744 | 1,734 | 1,742 | -2 | -0.1% | 400 |
| 2022/02/17 | 1,736 | 1,744 | 1,735 | 1,744 | +13 | +0.8% | 700 |
| 2022/02/16 | 1,734 | 1,741 | 1,731 | 1,731 | -4 | -0.2% | 700 |
| 2022/02/15 | 1,735 | 1,745 | 1,735 | 1,735 | -6 | -0.3% | 900 |
| 2022/02/14 | 1,734 | 1,741 | 1,733 | 1,741 | +7 | +0.4% | 1,700 |
| 2022/02/10 | 1,735 | 1,735 | 1,734 | 1,734 | -1 | -0.1% | 300 |
| 2022/02/09 | 1,724 | 1,735 | 1,724 | 1,735 | +11 | +0.6% | 700 |
| 2022/02/08 | 1,705 | 1,735 | 1,705 | 1,724 | +24 | +1.4% | 2,800 |
| 2022/02/07 | 1,718 | 1,722 | 1,700 | 1,700 | -24 | -1.4% | 2,700 |
| 2022/02/04 | 1,721 | 1,729 | 1,721 | 1,724 | -9 | -0.5% | 1,700 |
| 2022/02/03 | 1,728 | 1,733 | 1,725 | 1,733 | +5 | +0.3% | 900 |
| 2022/02/02 | 1,731 | 1,740 | 1,728 | 1,728 | -4 | -0.2% | 2,300 |
| 2022/02/01 | 1,738 | 1,738 | 1,724 | 1,732 | +2 | +0.1% | 1,400 |
| 2022/01/31 | 1,712 | 1,730 | 1,712 | 1,730 | +18 | +1.1% | 700 |
| 2022/01/28 | 1,724 | 1,725 | 1,712 | 1,712 | - | - | 1,200 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 1,706 | 1,750 | 1,706 | 1,747 | +57 | +3.4% | 1,000 |
| 2022/01/25 | 1,716 | 1,716 | 1,690 | 1,690 | -14 | -0.8% | 4,000 |
| 2022/01/24 | 1,711 | 1,714 | 1,700 | 1,704 | -12 | -0.7% | 1,700 |
| 2022/01/21 | 1,719 | 1,719 | 1,713 | 1,716 | -4 | -0.2% | 1,000 |
| 2022/01/20 | 1,716 | 1,730 | 1,716 | 1,720 | -7 | -0.4% | 1,400 |
| 2022/01/19 | 1,728 | 1,732 | 1,726 | 1,727 | -13 | -0.7% | 1,000 |
| 2022/01/18 | 1,746 | 1,746 | 1,737 | 1,740 | +5 | +0.3% | 1,200 |
651～
700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「戸上電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 戸上電 | 303,000円 | +0.3% | -5.9% | 4.62% | 7.30倍 | 0.69倍 |
|
高圧負荷開閉器主力の配電制御システム機器メーカー。電力向け約４割、中国にも生産現法 |
| テクノメディカ | 181,500円 | -2.8% | -25.1% | 3.75% | 12.97倍 | 0.92倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 協立電機 | 353,000円 | +4.8% | +4.4% | 3.40% | 7.68倍 | 0.79倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| トレックスセミ | 131,700円 | -2.9% | - | 4.25% | - | 0.72倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| 正興電機 | 119,400円 | +10.8% | +12.9% | 3.35% | 10.78倍 | 1.01倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム
